Saxlund Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.014	0.015	0.014	0.014	11.200	1,646
2024-08-22	0.014	0.015	0.014	0.015	11.356	2,881
2024-08-21	0.015	0.015	0.014	0.015	11.356	352
2024-08-20	0.014	0.015	0.014	0.015	11.356	1,138
2024-08-19	0.014	0.014	0.013	0.014	10.578	1,828
2024-08-16	0.015	0.015	0.013	0.014	10.733	4,566
2024-08-15	0.017	0.017	0.014	0.014	11.044	10,360
2024-08-14	0.018	0.018	0.016	0.017	13.067	6,110
2024-08-13	0.018	0.018	0.017	0.018	13.844	2,478
2024-08-12	0.018	0.019	0.018	0.018	14.156	847
2024-08-09	0.019	0.019	0.018	0.018	13.844	1,049
2024-08-08	0.018	0.019	0.018	0.019	14.622	2,293
2024-08-07	0.019	0.020	0.018	0.018	13.844	6,366
2024-08-06	0.019	0.019	0.018	0.019	14.778	1,348
2024-08-05	0.020	0.020	0.018	0.019	14.933	2,792
2024-08-02	0.019	0.020	0.019	0.020	15.400	1,893
2024-08-01	0.020	0.021	0.019	0.019	15.089	2,671
2024-07-31	0.018	0.021	0.018	0.019	14.778	2,807
2024-07-30	0.019	0.019	0.017	0.018	14.311	1,444
2024-07-29	0.018	0.019	0.018	0.019	15.089	2,035
2024-07-26	0.019	0.020	0.018	0.018	14.156	4,994
2024-07-25	0.020	0.020	0.018	0.019	14.778	3,853
2024-07-24	0.023	0.023	0.018	0.020	15.400	12,341
2024-07-23	0.023	0.024	0.022	0.023	17.578	2,255
2024-07-22	0.023	0.024	0.022	0.024	18.356	6,782
2024-07-19	0.027	0.027	0.022	0.024	18.822	15,640
2024-07-18	0.060	0.060	0.021	0.027	21.000	55,340
2024-07-17	0.083	0.083	0.080	0.082	63.778	1,145
2024-07-16	0.078	0.083	0.078	0.082	64.089	1,334
2024-07-15	0.079	0.079	0.074	0.078	60.667	579
2024-07-12	0.074	0.079	0.073	0.079	61.756	533
2024-07-11	0.074	0.076	0.072	0.074	57.400	1,956
2024-07-10	0.075	0.077	0.074	0.074	57.400	1,540
2024-07-09	0.076	0.076	0.074	0.075	58.178	543
2024-07-08	0.076	0.077	0.074	0.074	57.867	1,076
2024-07-05	0.079	0.079	0.076	0.077	60.044	799
2024-07-04	0.078	0.083	0.077	0.079	61.600	3,065
2024-07-03	0.076	0.078	0.075	0.078	60.667	366
2024-07-02	0.078	0.083	0.074	0.076	59.267	2,679
2024-07-01	0.081	0.082	0.072	0.078	60.978	1,824
2024-06-28	0.080	0.085	0.077	0.081	63.311	1,493
2024-06-27	0.085	0.085	0.079	0.081	63.000	310
2024-06-26	0.083	0.089	0.078	0.083	64.711	1,240
2024-06-25	0.089	0.089	0.078	0.078	60.667	1,858
2024-06-24	0.087	0.087	0.083	0.084	65.489	731
2024-06-20	0.080	0.089	0.079	0.087	67.667	2,132
2024-06-19	0.082	0.083	0.079	0.080	62.222	738
2024-06-18	0.079	0.084	0.079	0.084	65.178	636
2024-06-17	0.078	0.080	0.076	0.078	60.356	514
2024-06-14	0.079	0.081	0.078	0.078	60.356	694
2024-06-13	0.078	0.079	0.076	0.076	59.111	123
2024-06-12	0.078	0.078	0.076	0.078	60.356	579
2024-06-11	0.077	0.080	0.076	0.078	60.511	426
2024-06-10	0.080	0.080	0.077	0.077	59.889	419
2024-06-07	0.078	0.082	0.077	0.079	61.600	2,329
2024-06-05	0.080	0.085	0.078	0.078	60.978	1,806
2024-06-04	0.077	0.080	0.077	0.078	60.978	481
2024-06-03	0.078	0.080	0.076	0.077	60.044	624
2024-05-31	0.076	0.078	0.076	0.078	60.511	632
2024-05-30	0.078	0.079	0.076	0.078	60.822	860

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.